Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0377 -0.0020 (-5.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0400 0.0497 0.0400 0.0430 89,037 +0.00(+7.23%)
Mar 30, 2023 0.0430 0.0431 0.0401 0.0401 138,837 -0.00(-6.74%)
Mar 29, 2023 0.0423 0.0430 0.0423 0.0430 86,148 -0.00(-0.23%)
Mar 28, 2023 0.0400 0.0432 0.0400 0.0431 119,751 +0.00(+10.51%)
Mar 27, 2023 0.0400 0.0432 0.0388 0.0390 71,315 -0.00(-4.88%)
Mar 24, 2023 0.0454 0.0465 0.0385 0.0410 192,436 -0.00(-2.38%)
Mar 23, 2023 0.0433 0.0500 0.0396 0.0420 734,452 -0.00(-0.47%)
Mar 22, 2023 0.0383 0.0422 0.0383 0.0422 21,052 +0.00(+2.93%)
Mar 21, 2023 0.0352 0.0434 0.0352 0.0410 107,830 +0.00(+0.00%)
Mar 20, 2023 0.0400 0.0410 0.0369 0.0410 107,429 +0.00(+7.89%)
Mar 17, 2023 0.0362 0.0410 0.0362 0.0380 72,793 -0.00(-7.32%)
Mar 16, 2023 0.0405 0.0410 0.0375 0.0410 131,313 +0.00(+0.00%)
Mar 15, 2023 0.0400 0.0434 0.0400 0.0410 88,447 +0.00(+2.50%)
Mar 14, 2023 0.0438 0.0453 0.0400 0.0400 213,454 -0.00(-9.09%)
Mar 13, 2023 0.0438 0.0448 0.0437 0.0440 35,190 -0.00(-3.51%)
Mar 10, 2023 0.0437 0.0457 0.0437 0.0456 105,439 +0.00(+4.35%)
Mar 09, 2023 0.0463 0.0464 0.0436 0.0437 123,366 -0.00(-5.41%)
Mar 08, 2023 0.0471 0.0471 0.0436 0.0462 65,738 +0.00(+5.96%)
Mar 07, 2023 0.0458 0.0480 0.0436 0.0436 161,441 +0.00(+0.23%)
Mar 06, 2023 0.0431 0.0480 0.0431 0.0435 147,089 -0.00(-5.43%)
Mar 03, 2023 0.0450 0.0480 0.0431 0.0460 46,421 +0.00(+4.55%)
Mar 02, 2023 0.0425 0.0440 0.0425 0.0440 243,797 +0.00(+0.00%)
Mar 01, 2023 0.0461 0.0480 0.0440 0.0440 190,507 -0.00(-6.38%)
Feb 28, 2023 0.0480 0.0480 0.0460 0.0470 76,486 +0.00(+2.17%)
Feb 27, 2023 0.0500 0.0500 0.0450 0.0460 575,738 -0.00(-4.96%)
Feb 24, 2023 0.0500 0.0510 0.0484 0.0484 84,269 -0.00(-2.22%)
Feb 23, 2023 0.0481 0.0525 0.0481 0.0495 65,350 -0.00(-4.81%)
Feb 22, 2023 0.0500 0.0522 0.0480 0.0520 118,079 -0.00(-0.95%)
Feb 21, 2023 0.0515 0.0527 0.0500 0.0525 111,861 +0.00(+0.96%)
Feb 17, 2023 0.0532 0.0550 0.0520 0.0520 140,889 -0.00(-8.45%)
Feb 16, 2023 0.0530 0.0580 0.0525 0.0568 134,387 -0.00(-0.35%)
Feb 15, 2023 0.0512 0.0592 0.0512 0.0570 272,299 +0.00(+8.99%)
Feb 14, 2023 0.0554 0.0569 0.0508 0.0523 169,223 -0.00(-2.97%)
Feb 13, 2023 0.0545 0.0569 0.0502 0.0539 298,976 -0.00(-5.44%)
Feb 10, 2023 0.0499 0.0600 0.0488 0.0570 1,135,939 +0.01(+16.33%)
Feb 09, 2023 0.0464 0.0500 0.0451 0.0490 353,702 +0.00(+5.38%)
Feb 08, 2023 0.0456 0.0465 0.0453 0.0465 167,564 +0.00(+1.97%)
Feb 07, 2023 0.0453 0.0463 0.0450 0.0456 731,351 +0.00(+0.66%)
Feb 06, 2023 0.0459 0.0463 0.0435 0.0453 315,528 -0.00(-1.31%)
Feb 03, 2023 0.0403 0.0490 0.0403 0.0459 888,472 +0.00(+11.95%)
Feb 02, 2023 0.0388 0.0410 0.0385 0.0410 218,708 +0.00(+5.67%)
Feb 01, 2023 0.0388 0.0403 0.0384 0.0388 168,982 +0.00(+0.78%)
Jan 31, 2023 0.0415 0.0420 0.0376 0.0385 1,151,399 -0.00(-8.33%)
Jan 30, 2023 0.0405 0.0420 0.0385 0.0420 93,881 +0.00(+5.00%)
Jan 27, 2023 0.0410 0.0425 0.0385 0.0400 267,208 -0.00(-2.91%)
Jan 26, 2023 0.0430 0.0449 0.0401 0.0412 894,216 -0.00(-4.19%)
Jan 25, 2023 0.0421 0.0440 0.0385 0.0430 1,007,317 +0.00(+7.50%)
Jan 24, 2023 0.0433 0.0433 0.0391 0.0400 704,921 -0.00(-0.25%)
Jan 23, 2023 0.0361 0.0440 0.0355 0.0401 800,898 +0.00(+11.08%)
Jan 20, 2023 0.0361 0.0394 0.0355 0.0361 348,310 -0.00(-7.20%)
Jan 19, 2023 0.0333 0.0420 0.0333 0.0389 1,400,980 +0.00(+14.75%)
Jan 18, 2023 0.0330 0.0345 0.0330 0.0339 78,635 -0.00(-1.45%)
Jan 17, 2023 0.0328 0.0344 0.0321 0.0344 158,184 +0.00(+2.38%)
Jan 13, 2023 0.0332 0.0344 0.0320 0.0336 149,587 +0.00(+1.82%)
Jan 12, 2023 0.0329 0.0339 0.0329 0.0330 13,065 +0.00(+0.30%)
Jan 11, 2023 0.0329 0.0345 0.0329 0.0329 67,735 -0.00(-1.50%)
Jan 10, 2023 0.0329 0.0350 0.0306 0.0334 243,497 +0.00(+3.73%)
Jan 09, 2023 0.0320 0.0340 0.0314 0.0322 94,067 -0.00(-2.42%)
Jan 06, 2023 0.0348 0.0348 0.0320 0.0330 43,512 +0.00(+0.00%)
Jan 05, 2023 0.0300 0.0340 0.0300 0.0330 168,103 +0.00(+1.85%)
Jan 04, 2023 0.0312 0.0324 0.0312 0.0324 78,449 +0.00(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.